Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 84.26 | 85.10 | 82.61 | 84.49 | 1,329,148 | -0.45(-0.53%) |
Sep 27, 2007 | 85.54 | 86.11 | 84.12 | 84.94 | 1,853,038 | -0.39(-0.45%) |
Sep 26, 2007 | 83.22 | 85.38 | 81.76 | 85.33 | 2,529,997 | +3.41(+4.16%) |
Sep 25, 2007 | 80.64 | 84.08 | 80.15 | 81.92 | 2,964,649 | +1.28(+1.59%) |
Sep 24, 2007 | 81.24 | 82.19 | 80.64 | 80.64 | 1,408,859 | -0.38(-0.47%) |
Sep 21, 2007 | 80.87 | 81.29 | 80.49 | 81.01 | 1,445,168 | +0.33(+0.41%) |
Sep 20, 2007 | 80.34 | 81.43 | 80.06 | 80.68 | 917,785 | +0.20(+0.25%) |
Sep 19, 2007 | 81.24 | 81.86 | 79.94 | 80.49 | 1,468,351 | -0.52(-0.64%) |
Sep 18, 2007 | 78.97 | 81.69 | 78.32 | 81.00 | 1,498,203 | +2.13(+2.69%) |
Sep 17, 2007 | 78.45 | 79.19 | 77.97 | 78.88 | 661,610 | +0.24(+0.30%) |
Sep 14, 2007 | 78.60 | 80.00 | 78.18 | 78.64 | 1,026,078 | -0.19(-0.24%) |
Sep 13, 2007 | 79.87 | 79.87 | 78.66 | 78.83 | 968,174 | -0.47(-0.60%) |
Sep 12, 2007 | 78.93 | 80.42 | 78.88 | 79.30 | 1,345,556 | +0.03(+0.04%) |
Sep 11, 2007 | 78.41 | 79.35 | 78.22 | 79.28 | 1,349,049 | +1.25(+1.60%) |
Sep 10, 2007 | 78.08 | 78.54 | 76.92 | 78.03 | 832,888 | -0.28(-0.36%) |
Sep 07, 2007 | 78.50 | 78.58 | 77.75 | 78.31 | 1,006,385 | -1.09(-1.37%) |
Sep 06, 2007 | 79.24 | 79.40 | 78.42 | 79.40 | 700,883 | +0.81(+1.03%) |
Sep 05, 2007 | 79.09 | 79.09 | 78.02 | 78.59 | 925,301 | -0.77(-0.96%) |
Sep 04, 2007 | 79.02 | 79.99 | 78.78 | 79.35 | 830,876 | +0.03(+0.04%) |
Aug 31, 2007 | 78.50 | 79.68 | 77.52 | 79.32 | 1,210,694 | +0.82(+1.05%) |
Aug 30, 2007 | 77.75 | 79.00 | 77.57 | 78.50 | 1,633,383 | +0.19(+0.24%) |
Aug 29, 2007 | 77.93 | 79.10 | 77.70 | 78.31 | 1,242,451 | +0.47(+0.61%) |
Aug 28, 2007 | 77.93 | 78.36 | 77.01 | 77.84 | 1,623,644 | -0.35(-0.45%) |
Aug 27, 2007 | 78.29 | 78.71 | 77.23 | 78.19 | 1,247,850 | -0.67(-0.85%) |
Aug 24, 2007 | 78.22 | 79.70 | 77.70 | 78.86 | 2,062,636 | +0.64(+0.82%) |
Aug 23, 2007 | 76.76 | 78.79 | 76.25 | 78.22 | 4,157,453 | +1.76(+2.30%) |
Aug 22, 2007 | 78.41 | 77.61 | 75.03 | 76.46 | 8,491,477 | +6.25(+8.91%) |
Aug 21, 2007 | 68.06 | 70.42 | 67.73 | 70.21 | 1,795,769 | +2.05(+3.01%) |
Aug 20, 2007 | 66.37 | 68.54 | 66.36 | 68.16 | 1,209,741 | +1.95(+2.94%) |
Aug 17, 2007 | 66.60 | 67.23 | 64.34 | 66.21 | 3,015,143 | +1.40(+2.16%) |
Aug 16, 2007 | 65.66 | 67.09 | 59.74 | 64.81 | 4,922,698 | -2.42(-3.60%) |
Aug 15, 2007 | 68.06 | 68.83 | 67.07 | 67.23 | 1,510,692 | -1.48(-2.16%) |
Aug 14, 2007 | 70.54 | 70.79 | 68.49 | 68.71 | 1,059,635 | -1.14(-1.64%) |
Aug 13, 2007 | 71.37 | 71.83 | 69.22 | 69.86 | 898,096 | -0.85(-1.20%) |
Aug 10, 2007 | 70.38 | 72.22 | 67.40 | 70.71 | 2,196,228 | -0.55(-0.77%) |
Aug 09, 2007 | 71.16 | 73.49 | 70.40 | 71.26 | 2,056,285 | -0.84(-1.17%) |
Aug 08, 2007 | 74.39 | 74.65 | 71.10 | 72.10 | 2,856,780 | -1.40(-1.90%) |
Aug 07, 2007 | 71.42 | 76.07 | 71.26 | 73.49 | 3,606,988 | +3.12(+4.43%) |
Aug 06, 2007 | 71.80 | 72.37 | 68.66 | 70.38 | 3,064,568 | -1.11(-1.55%) |
Aug 03, 2007 | 71.23 | 71.53 | 70.75 | 71.48 | 2,616,854 | +0.74(+1.04%) |
Aug 02, 2007 | 70.05 | 71.79 | 67.06 | 70.75 | 4,209,323 | +2.45(+3.58%) |
Aug 01, 2007 | 68.49 | 68.87 | 66.76 | 68.30 | 2,025,903 | -0.77(-1.11%) |
Jul 31, 2007 | 70.33 | 72.27 | 68.62 | 69.06 | 2,531,063 | +0.15(+0.22%) |
Jul 30, 2007 | 69.54 | 70.65 | 67.49 | 68.91 | 2,346,017 | +1.46(+2.17%) |
Jul 27, 2007 | 67.73 | 68.44 | 66.33 | 67.45 | 2,493,212 | -0.50(-0.74%) |
Jul 26, 2007 | 71.49 | 71.65 | 66.60 | 67.95 | 3,826,205 | -3.73(-5.21%) |
Jul 25, 2007 | 74.39 | 74.77 | 71.38 | 71.68 | 3,640,338 | -2.40(-3.24%) |
Jul 24, 2007 | 75.43 | 75.90 | 73.69 | 74.08 | 2,394,692 | -2.30(-3.01%) |
Jul 23, 2007 | 77.11 | 77.79 | 76.06 | 76.38 | 1,260,552 | -0.56(-0.72%) |
Jul 20, 2007 | 77.93 | 78.45 | 75.39 | 76.93 | 2,412,072 | -1.84(-2.34%) |
Jul 19, 2007 | 80.53 | 80.53 | 78.55 | 78.78 | 1,304,907 | -0.41(-0.51%) |
Jul 18, 2007 | 80.39 | 81.54 | 78.81 | 79.18 | 2,031,408 | -1.44(-1.78%) |
Jul 17, 2007 | 80.68 | 81.52 | 80.17 | 80.62 | 1,531,866 | -0.18(-0.22%) |
Jul 16, 2007 | 80.25 | 81.95 | 80.13 | 80.80 | 1,292,834 | +0.04(+0.05%) |
Jul 13, 2007 | 80.58 | 82.14 | 79.97 | 80.76 | 1,419,974 | -0.26(-0.31%) |
Jul 12, 2007 | 79.81 | 81.70 | 79.81 | 81.01 | 1,096,685 | +1.21(+1.52%) |
Jul 11, 2007 | 80.58 | 80.94 | 79.07 | 79.81 | 1,213,763 | -0.87(-1.08%) |
Jul 10, 2007 | 82.28 | 82.74 | 80.31 | 80.67 | 1,351,908 | -2.41(-2.90%) |
Jul 09, 2007 | 83.60 | 83.73 | 81.98 | 83.08 | 1,234,723 | -0.35(-0.42%) |
Jul 06, 2007 | 83.29 | 83.78 | 81.77 | 83.43 | 1,251,872 | +0.63(+0.76%) |
Jul 05, 2007 | 80.30 | 83.72 | 79.02 | 82.80 | 2,932,362 | +4.50(+5.74%) |
Jul 03, 2007 | 77.93 | 78.59 | 77.79 | 78.30 | 503,225 | +0.57(+0.73%) |